Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 403.59 | 403.59 | 403.59 | 0 | -1.68(-0.42%) | |
Dec 28, 2017 | 401.72 | 406.62 | 400.19 | 405.27 | 356,138 | +3.05(+0.76%) |
Dec 27, 2017 | 398.68 | 402.65 | 396.92 | 402.23 | 335,937 | +4.44(+1.12%) |
Dec 26, 2017 | 394.50 | 398.50 | 394.18 | 397.79 | 354,387 | +0.09(+0.02%) |
Dec 22, 2017 | 397.70 | 399.12 | 395.16 | 397.70 | 499,129 | +0.63(+0.16%) |
Dec 21, 2017 | 399.66 | 401.69 | 395.97 | 397.06 | 364,109 | -1.17(-0.29%) |
Dec 20, 2017 | 397.38 | 399.09 | 396.24 | 398.23 | 546,597 | -1.18(-0.29%) |
Dec 19, 2017 | 405.75 | 406.58 | 396.55 | 399.41 | 423,213 | -6.50(-1.60%) |
Dec 18, 2017 | 407.71 | 411.39 | 405.59 | 405.91 | 619,486 | -1.81(-0.44%) |
Dec 15, 2017 | 411.79 | 411.79 | 405.45 | 407.71 | 950,772 | -2.23(-0.54%) |
Dec 14, 2017 | 402.81 | 410.67 | 400.91 | 409.94 | 439,519 | +8.08(+2.01%) |
Dec 13, 2017 | 404.92 | 406.68 | 400.95 | 401.86 | 699,923 | +0.95(+0.24%) |
Dec 12, 2017 | 400.46 | 403.49 | 397.53 | 400.91 | 367,809 | +0.56(+0.14%) |
Dec 11, 2017 | 402.18 | 405.69 | 397.54 | 400.35 | 557,723 | -2.50(-0.62%) |
Dec 08, 2017 | 408.77 | 409.33 | 400.89 | 402.85 | 431,858 | -3.01(-0.74%) |
Dec 07, 2017 | 401.38 | 407.94 | 398.96 | 405.86 | 619,506 | +4.93(+1.23%) |
Dec 06, 2017 | 397.94 | 403.15 | 397.00 | 400.94 | 366,022 | +4.14(+1.04%) |
Dec 05, 2017 | 393.86 | 400.19 | 392.71 | 396.80 | 480,287 | +2.95(+0.75%) |
Dec 04, 2017 | 419.45 | 419.77 | 393.42 | 393.85 | 735,581 | -23.94(-5.73%) |
Dec 01, 2017 | 413.86 | 418.05 | 411.91 | 417.79 | 413,720 | +4.16(+1.01%) |
Nov 30, 2017 | 416.92 | 416.92 | 410.78 | 413.63 | 663,364 | -3.41(-0.82%) |
Nov 29, 2017 | 425.66 | 425.66 | 414.02 | 417.04 | 471,835 | -8.57(-2.01%) |
Nov 28, 2017 | 428.69 | 428.76 | 423.75 | 425.61 | 439,852 | -0.86(-0.20%) |
Nov 27, 2017 | 422.13 | 428.54 | 420.41 | 426.48 | 355,403 | +4.32(+1.02%) |
Nov 24, 2017 | 421.20 | 424.53 | 420.55 | 422.16 | 111,881 | +1.51(+0.36%) |
Nov 22, 2017 | 421.28 | 423.00 | 419.24 | 420.64 | 195,265 | -1.68(-0.40%) |
Nov 21, 2017 | 420.93 | 423.10 | 419.67 | 422.33 | 420,948 | +2.11(+0.50%) |
Nov 20, 2017 | 422.34 | 422.57 | 418.97 | 420.22 | 196,347 | -0.81(-0.19%) |
Nov 17, 2017 | 421.86 | 423.55 | 418.54 | 421.03 | 334,304 | -2.04(-0.48%) |
Nov 16, 2017 | 422.90 | 425.12 | 421.51 | 423.07 | 593,423 | +0.60(+0.14%) |
Nov 15, 2017 | 426.88 | 430.50 | 421.67 | 422.47 | 352,077 | -5.90(-1.38%) |
Nov 14, 2017 | 427.50 | 431.28 | 425.94 | 428.37 | 312,205 | -0.95(-0.22%) |
Nov 13, 2017 | 427.37 | 430.92 | 424.38 | 429.33 | 483,559 | +1.69(+0.40%) |
Nov 10, 2017 | 429.43 | 430.17 | 426.49 | 427.63 | 314,843 | -2.35(-0.55%) |
Nov 09, 2017 | 436.07 | 438.01 | 428.94 | 429.98 | 275,636 | -7.20(-1.65%) |
Nov 08, 2017 | 431.83 | 439.28 | 431.83 | 437.18 | 491,468 | +4.36(+1.01%) |
Nov 07, 2017 | 437.08 | 437.91 | 428.35 | 432.82 | 552,380 | -3.16(-0.72%) |
Nov 06, 2017 | 430.10 | 437.28 | 430.10 | 435.98 | 449,689 | +4.41(+1.02%) |
Nov 03, 2017 | 430.88 | 434.47 | 428.03 | 431.57 | 524,272 | -1.80(-0.42%) |
Nov 02, 2017 | 426.56 | 436.14 | 422.48 | 433.37 | 978,537 | +19.17(+4.63%) |
Nov 01, 2017 | 412.34 | 414.80 | 411.06 | 414.20 | 482,748 | +3.16(+0.77%) |
Oct 31, 2017 | 406.48 | 411.91 | 405.55 | 411.04 | 398,318 | +3.34(+0.82%) |
Oct 30, 2017 | 404.67 | 409.52 | 403.66 | 407.70 | 277,828 | +2.86(+0.71%) |
Oct 27, 2017 | 403.12 | 405.44 | 401.77 | 404.84 | 376,038 | +2.05(+0.51%) |
Oct 26, 2017 | 408.22 | 410.34 | 401.97 | 402.79 | 528,887 | -3.31(-0.81%) |
Oct 25, 2017 | 410.38 | 413.69 | 405.56 | 406.10 | 546,657 | -4.47(-1.09%) |
Oct 24, 2017 | 409.15 | 411.91 | 408.46 | 410.57 | 337,308 | +3.69(+0.91%) |
Oct 23, 2017 | 416.30 | 416.30 | 406.34 | 406.88 | 546,785 | -8.82(-2.12%) |
Oct 20, 2017 | 419.21 | 419.21 | 413.67 | 415.70 | 363,005 | -1.59(-0.38%) |
Oct 19, 2017 | 417.43 | 418.94 | 416.33 | 417.29 | 417,994 | -0.60(-0.14%) |
Oct 18, 2017 | 411.53 | 418.24 | 406.16 | 417.89 | 459,600 | +8.56(+2.09%) |
Oct 17, 2017 | 408.30 | 410.42 | 406.69 | 409.34 | 314,561 | +0.20(+0.05%) |
Oct 16, 2017 | 409.13 | 413.19 | 408.06 | 409.13 | 248,840 | -1.30(-0.32%) |
Oct 13, 2017 | 414.40 | 414.40 | 408.67 | 410.44 | 284,752 | -1.67(-0.40%) |
Oct 12, 2017 | 406.50 | 415.23 | 406.50 | 412.10 | 495,298 | +5.08(+1.25%) |
Oct 11, 2017 | 402.31 | 409.07 | 402.23 | 407.02 | 443,449 | +6.28(+1.57%) |
Oct 10, 2017 | 401.90 | 405.53 | 400.41 | 400.74 | 292,028 | +0.51(+0.13%) |
Oct 09, 2017 | 398.15 | 401.25 | 397.28 | 400.24 | 234,430 | +2.21(+0.55%) |
Oct 06, 2017 | 393.58 | 399.02 | 390.47 | 398.03 | 430,518 | +3.02(+0.77%) |
Oct 05, 2017 | 394.78 | 397.42 | 393.03 | 395.01 | 361,381 | +2.17(+0.55%) |
Oct 04, 2017 | 392.28 | 393.82 | 389.79 | 392.83 | 255,065 | +0.54(+0.14%) |
Oct 03, 2017 | 393.69 | 393.69 | 390.47 | 392.29 | 295,075 | -1.88(-0.48%) |
Oct 02, 2017 | 396.70 | 400.45 | 394.01 | 394.17 | 474,118 | -1.61(-0.41%) |
Sep 29, 2017 | 391.54 | 396.50 | 389.91 | 395.79 | 454,919 | +4.06(+1.04%) |
Sep 28, 2017 | 391.42 | 393.59 | 389.56 | 391.73 | 321,870 | -0.19(-0.05%) |
Sep 27, 2017 | 385.48 | 393.26 | 381.96 | 391.91 | 740,450 | +6.66(+1.73%) |
Sep 26, 2017 | 389.31 | 389.37 | 385.05 | 385.25 | 471,437 | -2.47(-0.64%) |
Sep 25, 2017 | 391.83 | 391.96 | 386.57 | 387.73 | 522,028 | -3.95(-1.01%) |
Sep 22, 2017 | 396.50 | 398.48 | 390.94 | 391.67 | 459,992 | -4.35(-1.10%) |
Sep 21, 2017 | 398.67 | 399.95 | 395.96 | 396.03 | 475,475 | -2.37(-0.59%) |
Sep 20, 2017 | 402.38 | 404.81 | 396.43 | 398.39 | 1,151,407 | -3.37(-0.84%) |
Sep 19, 2017 | 399.47 | 405.27 | 398.14 | 401.76 | 888,673 | +2.56(+0.64%) |
Sep 18, 2017 | 404.58 | 405.45 | 398.26 | 399.20 | 889,341 | -4.58(-1.13%) |
Sep 15, 2017 | 404.90 | 405.92 | 396.87 | 403.78 | 1,156,424 | +0.35(+0.09%) |
Sep 14, 2017 | 405.56 | 405.86 | 400.23 | 403.42 | 786,744 | -3.51(-0.86%) |
Sep 13, 2017 | 415.35 | 415.35 | 405.85 | 406.93 | 908,088 | -8.43(-2.03%) |
Sep 12, 2017 | 421.49 | 411.74 | 415.37 | 510,150 | -5.36(-1.27%) | |
Sep 11, 2017 | 411.94 | 420.98 | 410.11 | 420.72 | 666,720 | +11.01(+2.69%) |
Sep 08, 2017 | 410.76 | 412.02 | 408.23 | 409.71 | 738,903 | -2.50(-0.61%) |
Sep 07, 2017 | 411.48 | 415.79 | 409.94 | 412.21 | 426,757 | +1.15(+0.28%) |
Sep 06, 2017 | 410.46 | 411.94 | 408.59 | 411.06 | 586,002 | +0.03(+0.01%) |
Sep 05, 2017 | 412.22 | 412.41 | 404.57 | 411.03 | 826,968 | -2.19(-0.53%) |
Sep 01, 2017 | 415.24 | 416.70 | 411.65 | 413.22 | 393,046 | -2.17(-0.52%) |
Aug 31, 2017 | 414.15 | 417.19 | 412.88 | 415.39 | 526,203 | +2.43(+0.59%) |
Aug 30, 2017 | 413.05 | 413.96 | 410.98 | 412.96 | 366,897 | -0.51(-0.12%) |
Aug 29, 2017 | 409.81 | 414.51 | 408.33 | 413.47 | 371,922 | +2.95(+0.72%) |
Aug 28, 2017 | 414.75 | 415.79 | 408.79 | 410.52 | 343,814 | -2.91(-0.70%) |
Aug 25, 2017 | 412.58 | 415.17 | 411.23 | 413.43 | 494,580 | +2.36(+0.57%) |
Aug 24, 2017 | 409.65 | 413.16 | 408.50 | 411.07 | 539,957 | +1.53(+0.37%) |
Aug 23, 2017 | 404.13 | 409.91 | 404.04 | 409.53 | 633,362 | +4.89(+1.21%) |
Aug 22, 2017 | 399.56 | 405.31 | 398.12 | 404.65 | 383,549 | +5.32(+1.33%) |
Aug 21, 2017 | 396.58 | 400.40 | 396.58 | 399.32 | 341,069 | +2.03(+0.51%) |
Aug 18, 2017 | 398.14 | 401.08 | 395.79 | 397.29 | 589,769 | -1.37(-0.34%) |
Aug 17, 2017 | 401.51 | 405.11 | 398.38 | 398.66 | 429,421 | -2.86(-0.71%) |
Aug 16, 2017 | 396.99 | 402.36 | 395.23 | 401.52 | 348,766 | +5.70(+1.44%) |
Aug 15, 2017 | 393.52 | 396.83 | 393.52 | 395.82 | 317,804 | -1.02(-0.26%) |
Aug 14, 2017 | 389.69 | 397.56 | 389.69 | 396.84 | 501,055 | +9.80(+2.53%) |
Aug 11, 2017 | 389.09 | 390.14 | 386.10 | 387.04 | 370,996 | -0.96(-0.25%) |
Aug 10, 2017 | 394.35 | 394.57 | 387.18 | 388.01 | 316,766 | -7.35(-1.86%) |
Aug 09, 2017 | 389.89 | 395.94 | 388.62 | 395.36 | 407,650 | +5.54(+1.42%) |
Aug 08, 2017 | 390.95 | 392.78 | 387.67 | 389.82 | 336,016 | -2.38(-0.61%) |
Aug 07, 2017 | 393.73 | 397.77 | 391.95 | 392.20 | 542,250 | -1.19(-0.30%) |
Aug 04, 2017 | 396.81 | 400.42 | 390.09 | 393.39 | 499,884 | -3.34(-0.84%) |
Aug 03, 2017 | 405.24 | 405.24 | 390.77 | 396.73 | 924,643 | -5.40(-1.34%) |
Aug 02, 2017 | 400.90 | 403.88 | 393.52 | 402.12 | 717,467 | +2.11(+0.53%) |
Aug 01, 2017 | 399.28 | 402.04 | 398.32 | 400.01 | 519,935 | +2.07(+0.52%) |
Jul 31, 2017 | 396.54 | 398.43 | 394.15 | 397.94 | 423,434 | +2.50(+0.63%) |
Jul 28, 2017 | 390.05 | 395.82 | 390.05 | 395.44 | 446,060 | +4.44(+1.14%) |
Jul 27, 2017 | 390.20 | 391.96 | 385.10 | 391.00 | 423,666 | +2.50(+0.64%) |
Jul 26, 2017 | 386.98 | 390.65 | 385.78 | 388.50 | 370,732 | +2.72(+0.70%) |
Jul 25, 2017 | 390.70 | 393.19 | 383.66 | 385.78 | 297,205 | -4.10(-1.05%) |
Jul 24, 2017 | 389.38 | 390.86 | 386.93 | 389.88 | 318,047 | +0.14(+0.04%) |
Jul 21, 2017 | 388.05 | 393.05 | 388.05 | 389.74 | 583,049 | +0.20(+0.05%) |
Jul 20, 2017 | 388.64 | 391.64 | 386.75 | 389.53 | 533,006 | +0.63(+0.16%) |
Jul 19, 2017 | 387.25 | 392.48 | 387.25 | 388.91 | 434,407 | +1.96(+0.51%) |
Jul 18, 2017 | 384.05 | 387.20 | 381.28 | 386.95 | 435,529 | +2.47(+0.64%) |
Jul 17, 2017 | 386.44 | 387.47 | 382.85 | 384.48 | 518,958 | -1.96(-0.51%) |
Jul 14, 2017 | 386.63 | 391.51 | 385.54 | 386.44 | 352,464 | +1.29(+0.33%) |
Jul 13, 2017 | 385.31 | 387.17 | 383.37 | 385.15 | 341,576 | -0.77(-0.20%) |
Jul 12, 2017 | 382.51 | 388.41 | 380.49 | 385.91 | 496,087 | +5.36(+1.41%) |
Jul 11, 2017 | 377.85 | 381.24 | 376.37 | 380.56 | 619,682 | +3.49(+0.93%) |
Jul 10, 2017 | 374.14 | 377.86 | 373.59 | 377.06 | 484,132 | +3.34(+0.89%) |
Jul 07, 2017 | 369.91 | 375.53 | 369.73 | 373.72 | 413,848 | +4.30(+1.16%) |
Jul 06, 2017 | 372.13 | 374.07 | 367.84 | 369.42 | 495,038 | -4.99(-1.33%) |
Jul 05, 2017 | 374.37 | 375.71 | 371.33 | 374.41 | 417,070 | +1.17(+0.31%) |
Jul 03, 2017 | 381.00 | 384.15 | 371.97 | 373.25 | 286,944 | -5.65(-1.49%) |
Jun 30, 2017 | 374.41 | 380.72 | 373.95 | 378.89 | 597,988 | +6.96(+1.87%) |
Jun 29, 2017 | 377.98 | 380.52 | 367.91 | 371.94 | 666,178 | -8.37(-2.20%) |
Jun 28, 2017 | 385.51 | 386.67 | 379.05 | 380.31 | 405,049 | -2.55(-0.67%) |
Jun 27, 2017 | 386.65 | 388.31 | 382.42 | 382.86 | 458,403 | -4.27(-1.10%) |
Jun 26, 2017 | 383.50 | 388.59 | 382.90 | 387.13 | 536,608 | +3.90(+1.02%) |
Jun 23, 2017 | 390.78 | 382.98 | 383.23 | 1,596,513 | -5.49(-1.41%) | |
Jun 22, 2017 | 385.11 | 390.67 | 382.29 | 388.72 | 686,551 | +3.35(+0.87%) |
Jun 21, 2017 | 381.31 | 385.82 | 376.79 | 385.37 | 795,740 | +2.25(+0.59%) |
Jun 20, 2017 | 382.97 | 384.54 | 379.73 | 383.12 | 516,943 | +1.52(+0.40%) |
Jun 19, 2017 | 377.75 | 381.97 | 376.68 | 381.60 | 518,141 | +4.36(+1.16%) |
Jun 16, 2017 | 385.25 | 386.12 | 374.36 | 377.24 | 1,946,023 | -5.90(-1.54%) |
Jun 15, 2017 | 378.82 | 384.30 | 377.08 | 383.13 | 357,468 | +1.64(+0.43%) |
Jun 14, 2017 | 385.31 | 386.12 | 380.33 | 381.49 | 462,919 | +1.38(+0.36%) |
Jun 13, 2017 | 375.73 | 384.05 | 375.61 | 380.11 | 445,636 | +4.88(+1.30%) |
Jun 12, 2017 | 385.62 | 388.61 | 372.81 | 375.23 | 985,165 | -12.54(-3.23%) |
Jun 09, 2017 | 387.93 | 390.85 | 384.74 | 387.77 | 628,596 | -1.04(-0.27%) |
Jun 08, 2017 | 390.01 | 390.12 | 383.22 | 388.81 | 446,218 | -0.26(-0.07%) |
Jun 07, 2017 | 390.25 | 392.28 | 385.96 | 389.07 | 460,299 | -1.43(-0.37%) |
Jun 06, 2017 | 392.39 | 394.88 | 389.42 | 390.50 | 423,452 | -1.68(-0.43%) |
Jun 05, 2017 | 390.73 | 393.06 | 388.59 | 392.18 | 400,537 | -0.10(-0.02%) |
Jun 02, 2017 | 386.64 | 392.62 | 384.06 | 392.28 | 601,274 | +6.52(+1.69%) |
Jun 01, 2017 | 389.97 | 391.13 | 384.96 | 385.75 | 559,288 | -3.60(-0.93%) |
May 31, 2017 | 389.07 | 390.81 | 385.74 | 389.36 | 839,870 | +0.97(+0.25%) |
May 30, 2017 | 388.88 | 390.90 | 388.28 | 388.39 | 391,264 | -1.16(-0.30%) |
May 26, 2017 | 392.86 | 394.27 | 388.44 | 389.54 | 336,216 | -3.31(-0.84%) |
May 25, 2017 | 390.80 | 393.76 | 388.41 | 392.85 | 479,572 | +4.01(+1.03%) |
May 24, 2017 | 384.00 | 389.98 | 384.00 | 388.85 | 479,719 | +4.10(+1.06%) |
May 23, 2017 | 384.76 | 387.67 | 383.48 | 384.75 | 386,244 | +0.98(+0.26%) |
May 22, 2017 | 375.50 | 384.36 | 375.50 | 383.77 | 461,478 | +8.78(+2.34%) |
May 19, 2017 | 374.95 | 377.67 | 372.57 | 374.99 | 417,522 | +0.86(+0.23%) |
May 18, 2017 | 373.90 | 374.83 | 369.91 | 374.13 | 603,236 | -1.06(-0.28%) |
May 17, 2017 | 374.87 | 377.98 | 374.48 | 375.19 | 471,807 | -0.59(-0.16%) |
May 16, 2017 | 377.68 | 379.07 | 373.16 | 375.78 | 419,543 | -1.91(-0.50%) |
May 15, 2017 | 378.63 | 381.17 | 377.03 | 377.69 | 575,536 | -1.11(-0.29%) |
May 12, 2017 | 375.90 | 378.99 | 374.89 | 378.80 | 606,247 | +2.02(+0.54%) |
May 11, 2017 | 372.89 | 377.26 | 371.63 | 376.78 | 406,652 | +3.27(+0.88%) |
May 10, 2017 | 374.41 | 375.48 | 372.35 | 373.51 | 417,526 | -0.76(-0.20%) |
May 09, 2017 | 375.78 | 375.94 | 372.95 | 374.26 | 388,193 | -0.64(-0.17%) |
May 08, 2017 | 374.92 | 375.83 | 370.94 | 374.90 | 680,668 | +0.34(+0.09%) |
May 05, 2017 | 373.06 | 374.74 | 370.60 | 374.56 | 525,927 | +1.73(+0.46%) |
May 04, 2017 | 371.64 | 373.76 | 367.87 | 372.83 | 654,230 | +0.97(+0.26%) |
May 03, 2017 | 372.66 | 373.44 | 369.23 | 371.87 | 576,020 | +0.28(+0.08%) |
May 02, 2017 | 369.49 | 372.20 | 367.45 | 371.58 | 545,230 | +2.36(+0.64%) |
May 01, 2017 | 367.04 | 369.69 | 365.82 | 369.23 | 648,541 | +2.18(+0.59%) |
Apr 28, 2017 | 360.85 | 367.42 | 359.56 | 367.05 | 646,867 | +5.94(+1.64%) |
Apr 27, 2017 | 364.14 | 364.50 | 354.13 | 361.11 | 705,291 | +3.17(+0.89%) |
Apr 26, 2017 | 357.89 | 360.17 | 355.49 | 357.94 | 632,860 | +0.69(+0.19%) |
Apr 25, 2017 | 355.27 | 357.52 | 354.31 | 357.25 | 520,596 | +2.21(+0.62%) |
Apr 24, 2017 | 356.00 | 357.18 | 350.27 | 355.04 | 614,028 | +1.92(+0.55%) |
Apr 21, 2017 | 356.25 | 356.40 | 352.63 | 353.11 | 526,620 | -2.89(-0.81%) |
Apr 20, 2017 | 355.59 | 358.13 | 353.04 | 356.00 | 522,689 | +1.03(+0.29%) |
Apr 19, 2017 | 354.35 | 355.56 | 352.50 | 354.98 | 370,393 | +0.89(+0.25%) |
Apr 18, 2017 | 353.45 | 355.22 | 352.60 | 354.09 | 325,130 | -0.05(-0.01%) |
Apr 17, 2017 | 350.58 | 354.15 | 350.58 | 354.14 | 442,309 | +3.43(+0.98%) |
Apr 13, 2017 | 351.76 | 353.25 | 350.22 | 350.71 | 417,292 | -0.57(-0.16%) |
Apr 12, 2017 | 350.48 | 351.96 | 348.81 | 351.29 | 555,870 | -0.07(-0.02%) |
Apr 11, 2017 | 351.71 | 352.93 | 348.96 | 351.36 | 512,261 | -0.96(-0.27%) |
Apr 10, 2017 | 352.81 | 353.69 | 350.68 | 352.31 | 475,713 | -0.71(-0.20%) |
Apr 07, 2017 | 354.03 | 355.08 | 352.59 | 353.02 | 483,272 | -0.39(-0.11%) |
Apr 06, 2017 | 350.99 | 354.12 | 350.19 | 353.41 | 384,511 | +1.88(+0.53%) |
Apr 05, 2017 | 350.71 | 355.49 | 349.89 | 351.53 | 471,303 | +0.05(+0.02%) |
Apr 04, 2017 | 353.81 | 353.81 | 350.01 | 351.48 | 482,121 | -2.19(-0.62%) |
Apr 03, 2017 | 352.32 | 354.42 | 349.06 | 353.67 | 612,035 | +1.84(+0.52%) |
Mar 31, 2017 | 347.99 | 354.68 | 347.52 | 351.82 | 1,103,193 | +2.84(+0.81%) |
Mar 30, 2017 | 345.42 | 349.74 | 344.29 | 348.98 | 549,392 | +2.76(+0.80%) |
Mar 29, 2017 | 339.24 | 346.64 | 338.09 | 346.22 | 670,163 | +8.03(+2.37%) |
Mar 28, 2017 | 337.63 | 339.87 | 336.78 | 338.19 | 459,087 | +0.75(+0.22%) |
Mar 27, 2017 | 338.31 | 339.58 | 335.38 | 337.44 | 733,231 | -3.59(-1.05%) |
Mar 24, 2017 | 343.29 | 344.84 | 337.51 | 341.03 | 1,951,229 | +0.03(+0.01%) |
Mar 23, 2017 | 340.03 | 345.27 | 339.00 | 341.00 | 817,316 | +0.51(+0.15%) |
Mar 22, 2017 | 337.09 | 341.33 | 336.70 | 340.49 | 627,149 | +3.57(+1.06%) |
Mar 21, 2017 | 339.06 | 343.93 | 336.14 | 336.92 | 948,438 | -0.14(-0.04%) |
Mar 20, 2017 | 331.05 | 338.62 | 330.49 | 337.06 | 1,097,727 | +6.97(+2.11%) |
Mar 17, 2017 | 332.61 | 332.87 | 329.33 | 330.09 | 1,323,040 | -2.22(-0.67%) |
Mar 16, 2017 | 337.32 | 337.45 | 330.88 | 332.31 | 845,683 | -4.93(-1.46%) |
Mar 15, 2017 | 335.39 | 338.74 | 333.17 | 337.24 | 754,543 | +2.11(+0.63%) |
Mar 14, 2017 | 334.35 | 338.45 | 333.21 | 335.13 | 930,572 | +0.93(+0.28%) |
Mar 13, 2017 | 334.99 | 339.00 | 333.23 | 334.20 | 1,395,446 | +1.02(+0.31%) |
Mar 10, 2017 | 331.99 | 334.37 | 328.34 | 333.18 | 1,422,469 | +2.77(+0.84%) |
Mar 09, 2017 | 319.86 | 330.84 | 319.86 | 330.42 | 3,664,745 | +11.06(+3.46%) |
Mar 08, 2017 | 329.90 | 329.90 | 318.02 | 319.36 | 889,315 | -10.38(-3.15%) |
Mar 07, 2017 | 331.79 | 332.48 | 328.67 | 329.74 | 300,552 | -2.03(-0.61%) |
Mar 06, 2017 | 326.50 | 332.67 | 326.50 | 331.77 | 415,768 | +1.63(+0.50%) |
Mar 03, 2017 | 326.17 | 330.24 | 325.91 | 330.13 | 377,245 | +2.60(+0.79%) |
Mar 02, 2017 | 332.16 | 332.35 | 327.43 | 327.53 | 686,505 | -4.62(-1.39%) |
Mar 01, 2017 | 330.39 | 334.98 | 328.16 | 332.15 | 558,104 | +1.69(+0.51%) |
Feb 28, 2017 | 331.34 | 334.35 | 330.05 | 330.47 | 493,754 | -1.03(-0.31%) |
Feb 27, 2017 | 333.81 | 335.03 | 331.14 | 331.50 | 405,773 | -2.11(-0.63%) |
Feb 24, 2017 | 326.18 | 333.75 | 325.12 | 333.60 | 675,650 | +7.72(+2.37%) |
Feb 23, 2017 | 328.06 | 329.53 | 323.88 | 325.88 | 648,414 | -0.41(-0.13%) |
Feb 22, 2017 | 324.41 | 326.69 | 323.21 | 326.29 | 582,804 | +1.73(+0.53%) |
Feb 21, 2017 | 326.05 | 329.51 | 322.17 | 324.56 | 796,099 | -2.57(-0.79%) |
Feb 17, 2017 | 327.13 | 327.13 | 327.13 | 0 | +0.96(+0.29%) | |
Feb 16, 2017 | 327.76 | 335.72 | 323.09 | 326.17 | 1,411,606 | -6.62(-1.99%) |
Feb 15, 2017 | 331.95 | 335.29 | 331.04 | 332.80 | 523,143 | -1.64(-0.49%) |
Feb 14, 2017 | 338.16 | 338.16 | 332.25 | 334.44 | 377,108 | -3.54(-1.05%) |
Feb 13, 2017 | 339.39 | 339.39 | 336.34 | 337.98 | 388,125 | +0.21(+0.06%) |
Feb 10, 2017 | 338.12 | 338.56 | 335.93 | 337.77 | 382,196 | +0.57(+0.17%) |
Feb 09, 2017 | 336.00 | 338.36 | 334.33 | 337.20 | 539,013 | +1.60(+0.48%) |
Feb 08, 2017 | 333.56 | 336.00 | 332.49 | 335.60 | 533,812 | +2.91(+0.87%) |
Feb 07, 2017 | 333.77 | 335.24 | 332.41 | 332.69 | 438,764 | -0.90(-0.27%) |
Feb 06, 2017 | 336.73 | 337.11 | 333.23 | 333.59 | 435,284 | -2.75(-0.82%) |
Feb 03, 2017 | 336.84 | 337.73 | 335.71 | 336.35 | 327,411 | +1.52(+0.45%) |
Feb 02, 2017 | 333.81 | 336.82 | 332.41 | 334.82 | 387,828 | +1.56(+0.47%) |
Feb 01, 2017 | 336.50 | 338.07 | 332.90 | 333.27 | 539,742 | -3.22(-0.96%) |
Jan 31, 2017 | 337.77 | 339.05 | 335.38 | 336.49 | 381,702 | -1.21(-0.36%) |
Jan 30, 2017 | 333.78 | 337.76 | 332.90 | 337.70 | 358,118 | +2.98(+0.89%) |
Jan 27, 2017 | 336.73 | 336.96 | 333.88 | 334.72 | 403,885 | -1.09(-0.33%) |
Jan 26, 2017 | 335.01 | 338.54 | 334.36 | 335.81 | 580,603 | -0.19(-0.06%) |
Jan 25, 2017 | 340.27 | 341.33 | 334.87 | 336.00 | 683,997 | -4.57(-1.34%) |
Jan 24, 2017 | 337.81 | 340.85 | 335.68 | 340.57 | 459,557 | +3.77(+1.12%) |
Jan 23, 2017 | 334.44 | 338.60 | 333.36 | 336.81 | 610,076 | +1.82(+0.54%) |
Jan 20, 2017 | 333.87 | 335.16 | 332.62 | 334.99 | 454,829 | +1.85(+0.56%) |
Jan 19, 2017 | 329.27 | 333.85 | 328.05 | 333.14 | 718,787 | +3.86(+1.17%) |
Jan 18, 2017 | 329.62 | 331.17 | 327.81 | 329.27 | 403,968 | +0.52(+0.16%) |
Jan 17, 2017 | 327.56 | 331.18 | 326.27 | 328.75 | 415,549 | +1.03(+0.31%) |
Jan 13, 2017 | 327.72 | 327.72 | 327.72 | 0 | +0.70(+0.21%) | |
Jan 12, 2017 | 324.63 | 327.54 | 322.34 | 327.02 | 518,733 | +2.25(+0.69%) |
Jan 11, 2017 | 322.68 | 327.59 | 322.25 | 324.77 | 626,974 | +1.36(+0.42%) |
Jan 10, 2017 | 326.46 | 326.46 | 321.65 | 323.42 | 514,875 | -2.76(-0.85%) |
Jan 09, 2017 | 323.82 | 327.89 | 321.79 | 326.18 | 650,208 | +2.36(+0.73%) |
Jan 06, 2017 | 323.34 | 326.09 | 321.55 | 323.82 | 524,433 | +0.65(+0.20%) |
Jan 05, 2017 | 320.08 | 323.39 | 317.43 | 323.17 | 563,961 | +3.36(+1.05%) |
Jan 04, 2017 | 313.37 | 321.03 | 312.12 | 319.82 | 737,212 | +6.28(+2.00%) |